Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.14 | 11.25 | 11.10 | 11.19 | 137,016 | +0.04(+0.34%) |
May 30, 2012 | 11.18 | 11.21 | 11.13 | 11.15 | 405,731 | -0.06(-0.50%) |
May 29, 2012 | 11.22 | 11.23 | 11.18 | 11.21 | 158,146 | +0.04(+0.39%) |
May 25, 2012 | 11.17 | 11.21 | 11.15 | 11.17 | 145,283 | -0.01(-0.06%) |
May 24, 2012 | 11.10 | 11.18 | 11.10 | 11.17 | 299,640 | +0.07(+0.62%) |
May 23, 2012 | 11.10 | 11.16 | 11.02 | 11.10 | 203,256 | -0.03(-0.28%) |
May 22, 2012 | 11.11 | 11.18 | 11.11 | 11.13 | 973,545 | +0.01(+0.06%) |
May 21, 2012 | 11.12 | 11.13 | 11.08 | 11.13 | 1,470,857 | +0.04(+0.34%) |
May 18, 2012 | 11.16 | 11.18 | 11.07 | 11.09 | 236,747 | -0.03(-0.28%) |
May 17, 2012 | 11.18 | 11.18 | 11.12 | 11.12 | 792,357 | -0.04(-0.34%) |
May 16, 2012 | 11.20 | 11.20 | 11.15 | 11.16 | 114,476 | +0.00(+0.00%) |
May 15, 2012 | 11.19 | 11.22 | 11.12 | 11.16 | 205,098 | -0.03(-0.28%) |
May 14, 2012 | 11.18 | 11.24 | 11.14 | 11.19 | 232,112 | -0.06(-0.56%) |
May 11, 2012 | 11.24 | 11.32 | 11.24 | 11.25 | 179,434 | +0.01(+0.11%) |
May 10, 2012 | 11.22 | 11.27 | 11.21 | 11.24 | 199,945 | +0.08(+0.73%) |
May 09, 2012 | 11.15 | 11.20 | 11.11 | 11.16 | 452,601 | -0.07(-0.61%) |
May 08, 2012 | 11.18 | 11.24 | 11.17 | 11.23 | 177,417 | +0.01(+0.06%) |
May 07, 2012 | 11.16 | 11.24 | 11.15 | 11.22 | 79,867 | +0.02(+0.17%) |
May 04, 2012 | 11.25 | 11.27 | 11.20 | 11.20 | 167,743 | -0.07(-0.61%) |
May 03, 2012 | 11.28 | 11.32 | 11.27 | 11.27 | 367,664 | -0.03(-0.28%) |
May 02, 2012 | 11.30 | 11.32 | 11.28 | 11.30 | 231,011 | -0.03(-0.22%) |
May 01, 2012 | 11.23 | 11.37 | 11.23 | 11.33 | 1,614,214 | +0.04(+0.37%) |
Apr 30, 2012 | 11.26 | 11.30 | 11.25 | 11.29 | 206,838 | +0.02(+0.19%) |
Apr 27, 2012 | 11.25 | 11.28 | 11.23 | 11.27 | 221,944 | +0.03(+0.22%) |
Apr 26, 2012 | 11.18 | 11.25 | 11.14 | 11.24 | 883,936 | +0.08(+0.73%) |
Apr 25, 2012 | 11.11 | 11.17 | 11.11 | 11.16 | 187,221 | +0.06(+0.51%) |
Apr 24, 2012 | 11.03 | 11.10 | 10.99 | 11.10 | 150,579 | +0.11(+1.03%) |
Apr 23, 2012 | 10.99 | 11.01 | 10.97 | 10.99 | 130,602 | -0.08(-0.74%) |
Apr 20, 2012 | 11.01 | 11.10 | 11.00 | 11.07 | 143,550 | +0.09(+0.86%) |
Apr 19, 2012 | 11.01 | 11.03 | 10.94 | 10.98 | 120,820 | -0.02(-0.17%) |
Apr 18, 2012 | 11.01 | 11.02 | 10.98 | 11.00 | 110,350 | -0.05(-0.45%) |
Apr 17, 2012 | 10.98 | 11.05 | 10.94 | 11.05 | 166,726 | +0.10(+0.92%) |
Apr 16, 2012 | 10.90 | 10.97 | 10.90 | 10.95 | 274,483 | +0.06(+0.52%) |
Apr 13, 2012 | 10.93 | 10.95 | 10.88 | 10.89 | 180,412 | -0.08(-0.69%) |
Apr 12, 2012 | 10.92 | 10.97 | 10.90 | 10.97 | 363,369 | +0.05(+0.46%) |
Apr 11, 2012 | 10.93 | 10.93 | 10.88 | 10.92 | 1,176,259 | +0.06(+0.57%) |
Apr 10, 2012 | 10.99 | 10.99 | 10.85 | 10.85 | 815,263 | -0.15(-1.36%) |
Apr 09, 2012 | 10.99 | 11.04 | 10.98 | 11.00 | 167,202 | -0.09(-0.85%) |
Apr 05, 2012 | 11.10 | 11.11 | 11.05 | 11.10 | 131,656 | -0.05(-0.45%) |
Apr 04, 2012 | 11.10 | 11.16 | 11.10 | 11.15 | 273,936 | -0.02(-0.17%) |
Apr 03, 2012 | 11.16 | 11.17 | 11.10 | 11.17 | 133,641 | +0.00(+0.00%) |
Apr 02, 2012 | 11.10 | 11.19 | 11.10 | 11.17 | 287,664 | +0.06(+0.51%) |
Mar 30, 2012 | 11.10 | 11.12 | 11.07 | 11.11 | 165,304 | +0.05(+0.45%) |
Mar 29, 2012 | 11.03 | 11.06 | 10.95 | 11.06 | 335,316 | -0.01(-0.06%) |
Mar 28, 2012 | 11.13 | 11.14 | 11.04 | 11.07 | 249,938 | -0.08(-0.73%) |
Mar 27, 2012 | 11.15 | 11.18 | 11.13 | 11.15 | 347,249 | +0.00(+0.00%) |
Mar 26, 2012 | 11.10 | 11.15 | 11.10 | 11.15 | 460,254 | +0.09(+0.79%) |
Mar 23, 2012 | 11.05 | 11.06 | 11.02 | 11.06 | 147,342 | +0.01(+0.11%) |
Mar 22, 2012 | 11.04 | 11.05 | 11.02 | 11.05 | 158,561 | -0.02(-0.23%) |
Mar 21, 2012 | 11.09 | 11.10 | 11.06 | 11.07 | 384,747 | -0.01(-0.13%) |
Mar 20, 2012 | 11.05 | 11.11 | 11.04 | 11.09 | 181,482 | -0.02(-0.17%) |
Mar 19, 2012 | 11.07 | 11.13 | 11.07 | 11.11 | 211,234 | +0.02(+0.22%) |
Mar 16, 2012 | 11.12 | 11.12 | 11.07 | 11.08 | 265,464 | -0.01(-0.11%) |
Mar 15, 2012 | 11.07 | 11.10 | 11.04 | 11.09 | 283,322 | +0.01(+0.11%) |
Mar 14, 2012 | 11.17 | 11.17 | 11.07 | 11.08 | 615,346 | -0.06(-0.56%) |
Mar 13, 2012 | 11.09 | 11.15 | 11.08 | 11.14 | 1,261,387 | +0.07(+0.62%) |
Mar 12, 2012 | 11.00 | 11.08 | 11.00 | 11.07 | 136,100 | +0.07(+0.68%) |
Mar 09, 2012 | 10.98 | 11.01 | 10.95 | 11.00 | 317,684 | +0.04(+0.40%) |
Mar 08, 2012 | 10.95 | 10.97 | 10.93 | 10.96 | 235,330 | +0.07(+0.63%) |
Mar 07, 2012 | 10.89 | 10.89 | 10.82 | 10.89 | 249,336 | +0.02(+0.23%) |
Mar 06, 2012 | 10.92 | 10.92 | 10.84 | 10.86 | 259,293 | -0.12(-1.08%) |
Mar 05, 2012 | 10.95 | 11.00 | 10.92 | 10.98 | 414,792 | +0.03(+0.28%) |
Mar 02, 2012 | 10.94 | 10.97 | 10.91 | 10.95 | 488,689 | +0.01(+0.06%) |